76.65
-1(-1.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78.8 | 77.65 | 77.65 | 78.8 | 75.9 | 191,000 |
| December 03, 2025 | 79 | 76.55 | 76.55 | 79.7 | 76.1 | 72,300 |
| December 02, 2025 | 80.8 | 77.9 | 77.9 | 80.8 | 77.75 | 128,300 |
| December 01, 2025 | 79.95 | 80.8 | 80.8 | 81.45 | 79.8 | 95,300 |
| November 28, 2025 | 81.75 | 79.5 | 79.5 | 81.9 | 78.35 | 139,700 |
| November 27, 2025 | 79.45 | 78.15 | 78.15 | 80.15 | 78 | 79,500 |
| November 26, 2025 | 77.15 | 79.45 | 79.45 | 81 | 77.15 | 281,200 |
| November 25, 2025 | 78.45 | 77.45 | 77.45 | 79.8 | 75.8 | 100,800 |
| November 24, 2025 | 77.85 | 77.65 | 77.65 | 77.85 | 75.65 | 141,800 |
| November 21, 2025 | 77.85 | 76.1 | 76.1 | 77.85 | 74.3 | 335,700 |
| November 20, 2025 | 77.5 | 78 | 78 | 79 | 77.05 | 217,160 |
| November 19, 2025 | 79 | 77.85 | 77.85 | 79.4 | 77.6 | 163,400 |
| November 18, 2025 | 80.35 | 79.35 | 79.35 | 81.15 | 78.75 | 138,600 |
| November 17, 2025 | 81.2 | 80.35 | 80.35 | 82.1 | 79.4 | 215,500 |
| November 14, 2025 | 82.55 | 82 | 82 | 84.05 | 81.65 | 334,600 |
| November 13, 2025 | 84.2 | 84.35 | 84.35 | 86.9 | 83.25 | 328,600 |
| November 12, 2025 | 83.95 | 84.25 | 84.25 | 86 | 82.2 | 421,000 |
| November 11, 2025 | 83.5 | 82.45 | 82.45 | 83.6 | 81.7 | 224,172 |
| November 10, 2025 | 85.5 | 84 | 84 | 85.7 | 82.45 | 307,500 |
| November 07, 2025 | 83.55 | 83.6 | 83.6 | 86.5 | 81.75 | 479,600 |
| November 06, 2025 | 82.25 | 83.25 | 83.25 | 83.65 | 80.85 | 196,120 |
| November 05, 2025 | 81.75 | 82.1 | 82.1 | 83.35 | 81 | 303,700 |
| November 04, 2025 | 86.4 | 83.15 | 83.15 | 86.4 | 82.3 | 303,800 |
| November 03, 2025 | 84.8 | 85.65 | 85.65 | 86.85 | 81.6 | 602,260 |
| October 31, 2025 | 81.9 | 83.7 | 83.7 | 85 | 79.55 | 1.41M |
| October 30, 2025 | 88.55 | 85.8 | 85.8 | 89.6 | 83.7 | 1.22M |
| October 28, 2025 | 89.65 | 87.7 | 87.7 | 89.8 | 87 | 341,380 |
| October 27, 2025 | 94.75 | 89.85 | 89.85 | 95.7 | 89.15 | 671,000 |
| October 24, 2025 | 92.9 | 91.6 | 91.6 | 94.9 | 89.65 | 510,020 |
| October 23, 2025 | 90.8 | 88.85 | 88.85 | 90.8 | 86.1 | 347,400 |
| October 22, 2025 | 92.75 | 90.4 | 90.4 | 92.75 | 89.7 | 191,940 |
| October 21, 2025 | 94 | 91.05 | 91.05 | 94 | 91 | 198,760 |
| October 20, 2025 | 91.1 | 91.75 | 91.75 | 94.95 | 90.3 | 191,200 |
| October 17, 2025 | 94.35 | 89.4 | 89.4 | 94.4 | 89.35 | 285,272 |
| October 16, 2025 | 91.2 | 95.15 | 95.15 | 96.1 | 90.05 | 650,340 |
| October 15, 2025 | 85.35 | 91.1 | 91.1 | 91.8 | 84.75 | 487,400 |
| October 14, 2025 | 92.3 | 84.65 | 84.65 | 92.4 | 82.95 | 829,700 |
| October 13, 2025 | 92.4 | 90.6 | 90.6 | 95 | 89.1 | 854,575 |
| October 10, 2025 | 96.75 | 97.5 | 97.5 | 100.2 | 94.3 | 718,180 |
| October 09, 2025 | 96.15 | 96.4 | 96.4 | 99.9 | 94.5 | 471,200 |
| October 08, 2025 | 98.3 | 98.5 | 98.5 | 98.6 | 94.7 | 61,400 |
| October 06, 2025 | 97.1 | 98.3 | 98.3 | 98.3 | 95.6 | 63,500 |
| October 03, 2025 | 100.4 | 99.95 | 99.95 | 101 | 97.25 | 50,782 |
| October 02, 2025 | 98.85 | 100.4 | 100.4 | 102.1 | 97.05 | 80,262 |
| September 30, 2025 | 93.5 | 98.65 | 98.65 | 99.65 | 92.3 | 720,862 |
| September 29, 2025 | 93.45 | 93.5 | 93.5 | 94.6 | 90.4 | 541,340 |
| September 26, 2025 | 98.8 | 92.8 | 92.8 | 98.8 | 92.3 | 643,900 |
| September 25, 2025 | 95 | 100.3 | 100.3 | 101.9 | 94.2 | 942,820 |
| September 24, 2025 | 97.35 | 95.3 | 95.3 | 97.35 | 94.65 | 449,240 |
| September 23, 2025 | 98.85 | 95 | 95 | 99.85 | 93.6 | 917,772 |
| September 22, 2025 | 98.75 | 99.8 | 99.8 | 101.5 | 97.45 | 438,340 |
| September 19, 2025 | 100 | 98.75 | 98.75 | 102.8 | 97.35 | 817,440 |
| September 18, 2025 | 106.2 | 102.2 | 102.2 | 108 | 98.75 | 1.24M |
| September 17, 2025 | 108 | 106.2 | 106.2 | 109.4 | 103.3 | 1.14M |
| September 16, 2025 | 103.4 | 107 | 107 | 108.4 | 99.6 | 1.44M |
| September 15, 2025 | 98.4 | 101.9 | 101.9 | 104 | 96.75 | 1.22M |
| September 12, 2025 | 95.6 | 97.1 | 97.1 | 100 | 92.75 | 662,500 |
| September 11, 2025 | 93 | 95.05 | 95.05 | 97.9 | 88 | 1.35M |
| September 10, 2025 | 98 | 97.05 | 97.05 | 101.3 | 96.3 | 844,640 |
| September 09, 2025 | 99 | 96.3 | 96.3 | 99.5 | 95.45 | 766,140 |